4370 モビルス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 428 | 428 | 415 | 419 | 3,000 | 419 |
| 2024-04-26 | 414 | 428 | 414 | 428 | 2,700 | 428 |
| 2024-04-25 | 414 | 422 | 414 | 415 | 2,400 | 415 |
| 2024-04-24 | 421 | 422 | 420 | 422 | 3,300 | 422 |
| 2024-04-23 | 415 | 423 | 415 | 420 | 5,300 | 420 |
| 2024-04-22 | 426 | 426 | 414 | 423 | 3,700 | 423 |
| 2024-04-19 | 417 | 425 | 416 | 422 | 2,900 | 422 |
| 2024-04-18 | 426 | 426 | 416 | 417 | 3,200 | 417 |
| 2024-04-17 | 421 | 426 | 417 | 426 | 1,400 | 426 |
| 2024-04-16 | 416 | 431 | 416 | 421 | 8,000 | 421 |
| 2024-04-15 | 439 | 439 | 414 | 420 | 8,200 | 420 |
| 2024-04-12 | 428 | 430 | 419 | 419 | 11,300 | 419 |
| 2024-04-11 | 423 | 439 | 423 | 436 | 5,700 | 436 |
| 2024-04-10 | 426 | 432 | 423 | 423 | 3,400 | 423 |
| 2024-04-09 | 436 | 442 | 421 | 426 | 9,100 | 426 |
| 2024-04-08 | 444 | 459 | 438 | 441 | 6,500 | 441 |
| 2024-04-05 | 465 | 465 | 444 | 452 | 17,500 | 452 |
| 2024-04-04 | 459 | 470 | 455 | 468 | 9,600 | 468 |
| 2024-04-03 | 460 | 464 | 456 | 457 | 10,700 | 457 |
| 2024-04-02 | 479 | 480 | 462 | 465 | 11,300 | 465 |
| 2024-04-01 | 471 | 475 | 471 | 471 | 1,700 | 471 |
| 2024-03-29 | 488 | 488 | 474 | 480 | 3,400 | 480 |
| 2024-03-28 | 479 | 488 | 468 | 488 | 6,700 | 488 |
| 2024-03-27 | 479 | 480 | 470 | 479 | 4,600 | 479 |
| 2024-03-26 | 478 | 479 | 468 | 479 | 4,100 | 479 |
| 2024-03-25 | 492 | 492 | 471 | 477 | 6,600 | 477 |
| 2024-03-22 | 482 | 502 | 478 | 490 | 10,500 | 490 |
| 2024-03-21 | 468 | 492 | 468 | 489 | 14,700 | 489 |
| 2024-03-19 | 474 | 479 | 468 | 468 | 4,800 | 468 |
| 2024-03-18 | 478 | 481 | 466 | 472 | 2,900 | 472 |
| 2024-03-15 | 470 | 482 | 470 | 472 | 6,900 | 472 |
| 2024-03-14 | 492 | 492 | 481 | 484 | 6,300 | 484 |
| 2024-03-13 | 508 | 521 | 484 | 497 | 74,900 | 497 |
| 2024-03-12 | 469 | 501 | 467 | 495 | 24,200 | 495 |
| 2024-03-11 | 476 | 479 | 452 | 470 | 21,800 | 470 |
| 2024-03-08 | 473 | 495 | 473 | 492 | 30,600 | 492 |
| 2024-03-07 | 520 | 520 | 474 | 474 | 123,400 | 474 |
| 2024-03-06 | 549 | 549 | 490 | 530 | 642,800 | 530 |
| 2024-03-05 | 451 | 469 | 445 | 469 | 28,900 | 469 |
| 2024-03-04 | 432 | 451 | 428 | 451 | 20,400 | 451 |
| 2024-03-01 | 447 | 447 | 430 | 432 | 16,300 | 432 |
| 2024-02-29 | 456 | 456 | 446 | 451 | 4,600 | 451 |
| 2024-02-28 | 448 | 459 | 448 | 453 | 6,000 | 453 |
| 2024-02-27 | 447 | 464 | 447 | 455 | 7,100 | 455 |
| 2024-02-26 | 436 | 454 | 436 | 447 | 6,500 | 447 |
| 2024-02-22 | 454 | 454 | 436 | 436 | 13,300 | 436 |
| 2024-02-21 | 454 | 458 | 445 | 456 | 6,600 | 456 |
| 2024-02-20 | 452 | 459 | 446 | 459 | 10,000 | 459 |
| 2024-02-19 | 442 | 448 | 438 | 447 | 11,300 | 447 |
| 2024-02-16 | 431 | 440 | 420 | 440 | 16,800 | 440 |
| 2024-02-15 | 442 | 443 | 430 | 436 | 9,500 | 436 |
| 2024-02-14 | 448 | 451 | 441 | 442 | 7,500 | 442 |
| 2024-02-13 | 444 | 455 | 437 | 454 | 20,800 | 454 |
| 2024-02-09 | 458 | 465 | 445 | 447 | 14,800 | 447 |
| 2024-02-08 | 462 | 469 | 460 | 466 | 17,400 | 466 |
| 2024-02-07 | 475 | 475 | 450 | 460 | 81,300 | 460 |
| 2024-02-06 | 489 | 489 | 477 | 478 | 11,300 | 478 |
| 2024-02-05 | 494 | 501 | 475 | 493 | 39,400 | 493 |
| 2024-02-02 | 479 | 492 | 462 | 484 | 67,800 | 484 |
| 2024-02-01 | 453 | 480 | 453 | 479 | 52,200 | 479 |
| 2024-01-31 | 468 | 472 | 456 | 460 | 12,100 | 460 |
| 2024-01-30 | 460 | 474 | 459 | 468 | 36,100 | 468 |
| 2024-01-29 | 470 | 480 | 449 | 461 | 55,500 | 461 |
| 2024-01-26 | 486 | 486 | 464 | 473 | 40,000 | 473 |
| 2024-01-25 | 480 | 489 | 473 | 483 | 63,100 | 483 |
| 2024-01-24 | 505 | 505 | 482 | 485 | 106,000 | 485 |
| 2024-01-23 | 523 | 524 | 485 | 493 | 254,100 | 493 |
| 2024-01-22 | 540 | 600 | 515 | 529 | 1,201,100 | 529 |
| 2024-01-19 | 559 | 565 | 482 | 514 | 1,499,100 | 514 |
| 2024-01-18 | 513 | 553 | 507 | 553 | 572,900 | 553 |
| 2024-01-17 | 392 | 473 | 392 | 473 | 142,400 | 473 |
| 2024-01-16 | 391 | 393 | 387 | 393 | 5,300 | 393 |
| 2024-01-15 | 400 | 405 | 388 | 395 | 14,000 | 395 |
| 2024-01-12 | 389 | 400 | 389 | 400 | 9,100 | 400 |
| 2024-01-11 | 401 | 416 | 380 | 386 | 26,500 | 386 |
| 2024-01-10 | 395 | 403 | 390 | 403 | 13,600 | 403 |
| 2024-01-09 | 390 | 400 | 390 | 392 | 8,300 | 392 |
| 2024-01-05 | 390 | 398 | 389 | 395 | 5,400 | 395 |
| 2024-01-04 | 386 | 402 | 379 | 391 | 14,100 | 391 |
分割・併合履歴 ： なし
